致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.88 | 4.88 | -0.03 | -0.61% | 4.85 | 4.92 | 349136 | 17044 | 0.93% |
| 2025-04-02 | 4.95 | 4.91 | -0.06 | -1.21% | 4.90 | 4.98 | 310098 | 15309 | 0.83% |
| 2025-04-01 | 4.96 | 4.97 | 0.01 | 0.20% | 4.94 | 5.00 | 372131 | 18512 | 1.00% |
| 2025-03-31 | 4.96 | 4.96 | -0.02 | -0.40% | 4.90 | 5.01 | 481560 | 23889 | 1.29% |
| 2025-03-28 | 4.99 | 4.98 | 0.00 | 0.00% | 4.93 | 5.03 | 462393 | 22975 | 1.24% |
| 2025-03-27 | 5.00 | 4.98 | -0.06 | -1.19% | 4.94 | 5.02 | 459615 | 22870 | 1.23% |
| 2025-03-26 | 5.09 | 5.04 | -0.02 | -0.40% | 5.02 | 5.14 | 578528 | 29395 | 1.55% |
| 2025-03-25 | 5.07 | 5.06 | -0.01 | -0.20% | 5.02 | 5.15 | 622259 | 31601 | 1.66% |
| 2025-03-24 | 4.95 | 5.07 | 0.11 | 2.22% | 4.94 | 5.13 | 973203 | 49124 | 2.60% |
| 2025-03-21 | 4.99 | 4.96 | -0.05 | -1.00% | 4.95 | 5.06 | 651786 | 32639 | 1.74% |
| 2025-03-20 | 5.00 | 5.01 | 0.06 | 1.21% | 4.99 | 5.09 | 650583 | 32672 | 1.74% |
| 2025-03-19 | 4.95 | 4.95 | 0.00 | 0.00% | 4.89 | 4.98 | 388746 | 19152 | 1.04% |
| 2025-03-18 | 4.92 | 4.95 | 0.03 | 0.61% | 4.91 | 5.01 | 547029 | 27146 | 1.46% |
| 2025-03-17 | 4.95 | 4.92 | -0.03 | -0.61% | 4.91 | 5.01 | 498573 | 24693 | 1.33% |
| 2025-03-14 | 4.97 | 4.95 | 0.07 | 1.43% | 4.90 | 5.01 | 682454 | 33731 | 1.83% |
| 2025-03-13 | 4.90 | 4.88 | -0.01 | -0.20% | 4.83 | 4.93 | 412230 | 20055 | 1.10% |
| 2025-03-12 | 4.94 | 4.89 | -0.04 | -0.81% | 4.86 | 4.96 | 486612 | 23806 | 1.30% |
| 2025-03-11 | 4.80 | 4.93 | 0.08 | 1.65% | 4.78 | 4.93 | 733575 | 35757 | 1.96% |
| 2025-03-10 | 4.84 | 4.85 | 0.04 | 0.83% | 4.79 | 4.88 | 579825 | 28014 | 1.55% |
| 2025-03-07 | 4.74 | 4.81 | 0.08 | 1.69% | 4.73 | 4.84 | 684460 | 32903 | 1.83% |
| 2025-03-06 | 4.74 | 4.73 | 0.00 | 0.00% | 4.71 | 4.78 | 426772 | 20221 | 1.14% |
| 2025-03-05 | 4.66 | 4.73 | 0.08 | 1.72% | 4.61 | 4.73 | 531909 | 24879 | 1.42% |
| 2025-03-04 | 4.58 | 4.65 | 0.04 | 0.87% | 4.58 | 4.68 | 544257 | 25256 | 1.46% |
| 2025-03-03 | 4.54 | 4.61 | 0.08 | 1.77% | 4.53 | 4.64 | 595133 | 27395 | 1.59% |
| 2025-02-28 | 4.57 | 4.53 | -0.06 | -1.31% | 4.51 | 4.61 | 465554 | 21218 | 1.25% |
| 2025-02-27 | 4.63 | 4.59 | -0.03 | -0.65% | 4.56 | 4.64 | 392128 | 17981 | 1.05% |
| 2025-02-26 | 4.57 | 4.62 | 0.06 | 1.32% | 4.57 | 4.64 | 390697 | 18005 | 1.05% |
| 2025-02-25 | 4.59 | 4.56 | -0.05 | -1.08% | 4.55 | 4.60 | 318892 | 14589 | 0.85% |
| 2025-02-24 | 4.58 | 4.61 | 0.01 | 0.22% | 4.57 | 4.63 | 372895 | 17172 | 1.00% |
| 2025-02-21 | 4.63 | 4.60 | -0.01 | -0.22% | 4.59 | 4.66 | 458017 | 21137 | 1.23% |
| 2025-02-20 | 4.64 | 4.61 | -0.03 | -0.65% | 4.61 | 4.65 | 303479 | 14036 | 0.81% |
| 2025-02-19 | 4.63 | 4.64 | 0.01 | 0.22% | 4.60 | 4.65 | 326416 | 15103 | 0.87% |
| 2025-02-18 | 4.66 | 4.63 | -0.03 | -0.64% | 4.60 | 4.70 | 353856 | 16446 | 0.95% |
| 2025-02-17 | 4.70 | 4.66 | -0.05 | -1.06% | 4.62 | 4.70 | 420250 | 19557 | 1.12% |
| 2025-02-14 | 4.72 | 4.71 | -0.01 | -0.21% | 4.69 | 4.74 | 331575 | 15623 | 0.89% |
| 2025-02-13 | 4.76 | 4.72 | -0.04 | -0.84% | 4.71 | 4.80 | 373167 | 17695 | 1.00% |
| 2025-02-12 | 4.80 | 4.76 | -0.05 | -1.04% | 4.72 | 4.81 | 394922 | 18797 | 1.06% |
| 2025-02-11 | 4.80 | 4.81 | 0.01 | 0.21% | 4.78 | 4.85 | 415388 | 19988 | 1.11% |
| 2025-02-10 | 4.80 | 4.80 | 0.00 | 0.00% | 4.78 | 4.84 | 364017 | 17495 | 0.97% |
| 2025-02-07 | 4.75 | 4.80 | 0.05 | 1.05% | 4.72 | 4.82 | 426307 | 20385 | 1.14% |
| 2025-02-06 | 4.71 | 4.75 | 0.04 | 0.85% | 4.68 | 4.76 | 391525 | 18472 | 1.05% |
| 2025-02-05 | 4.76 | 4.71 | -0.02 | -0.42% | 4.68 | 4.78 | 324016 | 15293 | 0.87% |
| 2025-01-27 | 4.74 | 4.73 | 0.00 | 0.00% | 4.72 | 4.81 | 293548 | 13973 | 0.79% |
| 2025-01-24 | 4.69 | 4.73 | 0.02 | 0.42% | 4.69 | 4.75 | 292409 | 13813 | 0.78% |
| 2025-01-23 | 4.77 | 4.71 | -0.04 | -0.84% | 4.69 | 4.83 | 329923 | 15691 | 0.88% |
| 2025-01-22 | 4.73 | 4.75 | 0.01 | 0.21% | 4.69 | 4.75 | 235744 | 11140 | 0.63% |
| 2025-01-21 | 4.78 | 4.74 | -0.03 | -0.63% | 4.71 | 4.79 | 234149 | 11094 | 0.63% |
| 2025-01-20 | 4.81 | 4.77 | -0.02 | -0.42% | 4.76 | 4.83 | 259569 | 12409 | 0.69% |
| 2025-01-17 | 4.78 | 4.79 | 0.01 | 0.21% | 4.73 | 4.80 | 305740 | 14586 | 0.82% |
| 2025-01-16 | 4.70 | 4.78 | 0.11 | 2.36% | 4.69 | 4.79 | 443950 | 21103 | 1.19% |
| 2025-01-15 | 4.71 | 4.67 | -0.04 | -0.85% | 4.64 | 4.72 | 302871 | 14132 | 0.81% |
| 2025-01-14 | 4.63 | 4.71 | 0.08 | 1.73% | 4.62 | 4.73 | 420960 | 19713 | 1.13% |
| 2025-01-13 | 4.54 | 4.63 | 0.06 | 1.31% | 4.50 | 4.66 | 452344 | 20831 | 1.21% |
| 2025-01-10 | 4.65 | 4.57 | -0.06 | -1.30% | 4.56 | 4.70 | 458767 | 21154 | 1.23% |
| 2025-01-09 | 4.59 | 4.63 | 0.02 | 0.43% | 4.57 | 4.68 | 300903 | 13959 | 0.81% |
| 2025-01-08 | 4.71 | 4.61 | -0.12 | -2.54% | 4.53 | 4.73 | 435677 | 20079 | 1.17% |
| 2025-01-07 | 4.68 | 4.73 | 0.07 | 1.50% | 4.62 | 4.74 | 336052 | 15762 | 0.90% |
| 2025-01-06 | 4.57 | 4.66 | 0.09 | 1.97% | 4.53 | 4.70 | 440188 | 20415 | 1.18% |
| 2025-01-03 | 4.59 | 4.57 | -0.02 | -0.44% | 4.55 | 4.73 | 509712 | 23648 | 1.36% |
| 2025-01-02 | 4.68 | 4.59 | -0.10 | -2.13% | 4.55 | 4.73 | 446273 | 20791 | 1.19% |
| 2024-12-31 | 4.82 | 4.69 | -0.12 | -2.49% | 4.68 | 4.82 | 399547 | 18941 | 1.07% |
| 2024-12-30 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.83 | 264758 | 12714 | 0.71% |
| 2024-12-27 | 4.78 | 4.81 | 0.03 | 0.63% | 4.77 | 4.85 | 259116 | 12482 | 0.69% |
| 2024-12-26 | 4.79 | 4.78 | -0.01 | -0.21% | 4.76 | 4.82 | 244080 | 11702 | 0.65% |